ProShares Nasdaq-100 High Income ETF (IQQQ)

NASDAQ: IQQQ · Real-Time Price · USD

42.20

-0.81 (-1.89%)

At close: Mar 20, 2026, 4:00 PM EDT

42.28

+0.08 (0.19%)

After-hours: Mar 20, 2026, 5:46 PM EDT

IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.91	42.91	42.00	42.20	42.20	-1.89%	61,005
Mar 19, 2026	42.75	43.16	42.56	43.01	43.01	-0.31%	40,681
Mar 18, 2026	43.64	43.69	43.15	43.15	43.15	-1.30%	33,307
Mar 17, 2026	43.75	43.96	43.64	43.71	43.71	0.43%	50,002
Mar 16, 2026	43.43	43.93	43.36	43.53	43.53	1.20%	57,319
Mar 13, 2026	43.51	43.68	42.92	43.01	43.01	-0.61%	38,719
Mar 12, 2026	43.72	43.79	43.24	43.28	43.28	-1.77%	75,094
Mar 11, 2026	44.11	44.32	43.86	44.05	44.05	0.18%	85,466
Mar 10, 2026	44.05	44.30	43.85	43.98	43.98	0.01%	111,615
Mar 9, 2026	43.03	44.00	42.82	43.97	43.97	1.34%	163,499
Mar 6, 2026	43.52	43.88	43.33	43.39	43.39	-1.30%	65,113
Mar 5, 2026	43.90	44.21	43.50	43.96	43.96	-0.32%	42,824
Mar 4, 2026	43.63	44.26	43.60	44.10	44.10	1.55%	124,211
Mar 3, 2026	43.07	43.60	42.69	43.43	43.43	-1.16%	103,058
Mar 2, 2026	43.25	44.11	43.25	43.94	43.94	-0.23%	73,517
Feb 27, 2026	43.78	44.08	43.70	44.04	43.84	-0.26%	105,139
Feb 26, 2026	44.81	44.81	43.61	44.16	43.95	-1.18%	55,088
Feb 25, 2026	44.27	44.80	44.27	44.68	44.48	1.28%	60,015
Feb 24, 2026	43.68	44.29	43.50	44.12	43.91	1.30%	32,069
Feb 23, 2026	44.00	44.04	43.44	43.55	43.35	-1.32%	54,761
Feb 20, 2026	43.56	44.19	43.50	44.13	43.93	0.90%	44,393
Feb 19, 2026	43.73	43.91	43.56	43.74	43.54	-0.46%	44,163
Feb 18, 2026	43.72	44.23	43.59	43.95	43.74	0.90%	53,149
Feb 17, 2026	43.35	43.76	43.05	43.55	43.35	-0.11%	59,371
Feb 13, 2026	43.57	43.96	43.25	43.60	43.40	0.14%	38,670
Feb 12, 2026	44.58	44.61	43.50	43.54	43.34	-2.09%	70,194
Feb 11, 2026	44.72	44.72	44.09	44.47	44.26	0.41%	44,369
Feb 10, 2026	44.62	44.68	44.29	44.29	44.08	-0.62%	43,338
Feb 9, 2026	44.06	44.69	43.95	44.57	44.36	-0.03%	75,730
Feb 6, 2026	43.48	44.58	43.41	44.58	44.37	3.06%	94,485
Feb 5, 2026	43.47	43.72	43.08	43.26	43.06	-1.20%	72,623
Feb 4, 2026	44.46	44.46	43.40	43.78	43.58	-1.57%	81,152
Feb 3, 2026	45.35	45.35	44.09	44.48	44.27	-1.53%	92,308
Feb 2, 2026	44.70	45.34	44.70	45.17	44.96	0.21%	40,495
Jan 30, 2026	45.57	45.57	44.92	45.07	44.64	-1.14%	63,523
Jan 29, 2026	45.88	45.88	44.76	45.59	45.16	-0.61%	115,794
Jan 28, 2026	46.00	46.06	45.71	45.87	45.43	0.39%	94,036
Jan 27, 2026	45.50	45.78	45.41	45.69	45.26	0.89%	112,042
Jan 26, 2026	45.11	45.44	45.11	45.29	44.86	0.39%	69,535
Jan 23, 2026	44.88	45.31	44.79	45.12	44.68	0.41%	100,724
Jan 22, 2026	44.88	45.02	44.71	44.93	44.50	0.70%	91,236
Jan 21, 2026	44.15	44.80	44.02	44.62	44.19	1.34%	61,375
Jan 20, 2026	44.25	44.70	43.92	44.03	43.61	-2.07%	130,734
Jan 16, 2026	45.31	45.31	44.83	44.96	44.53	-0.01%	46,820
Jan 15, 2026	45.20	45.32	44.96	44.97	44.53	0.36%	127,655
Jan 14, 2026	45.05	45.05	44.48	44.81	44.38	-1.04%	41,007
Jan 13, 2026	45.42	45.55	45.13	45.28	44.84	-0.27%	57,072
Jan 12, 2026	45.08	45.49	45.08	45.40	44.96	0.11%	54,468
Jan 9, 2026	44.90	45.43	44.84	45.35	44.92	1.01%	127,845
Jan 8, 2026	45.11	45.11	44.71	44.90	44.46	-0.57%	80,972